Skip to main content

Brazil Bull 3X Direxion (NY: BRZU )

61.80 -1.53 (-2.42%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 99.47 102.95 99.47 102.56 223,546 +3.77(+3.82%)
May 27, 2021 97.59 99.27 96.73 98.79 149,353 +2.62(+2.72%)
May 26, 2021 94.55 97.37 94.38 96.17 137,018 +2.35(+2.50%)
May 25, 2021 98.04 98.04 93.36 93.82 153,389 -2.49(-2.59%)
May 24, 2021 94.37 96.82 94.11 96.31 227,926 +3.15(+3.38%)
May 21, 2021 95.46 95.77 92.05 93.16 173,445 -3.12(-3.24%)
May 20, 2021 96.03 96.54 94.88 96.28 138,999 +0.83(+0.87%)
May 19, 2021 95.41 97.87 93.65 95.45 206,888 -2.69(-2.74%)
May 18, 2021 97.76 99.35 96.65 98.14 138,242 +0.61(+0.62%)
May 17, 2021 93.79 98.04 93.74 97.53 187,445 +2.06(+2.16%)
May 14, 2021 95.98 96.39 93.73 95.47 131,424 +2.71(+2.92%)
May 13, 2021 92.80 95.52 90.95 92.76 218,968 +1.17(+1.27%)
May 12, 2021 97.37 98.16 91.24 91.59 292,531 -8.35(-8.36%)
May 11, 2021 94.37 99.98 94.19 99.94 348,596 +2.08(+2.12%)
May 10, 2021 99.81 100.13 97.45 97.86 242,966 -0.40(-0.40%)
May 07, 2021 95.56 98.41 95.09 98.26 227,916 +5.00(+5.36%)
May 06, 2021 91.37 93.31 90.91 93.26 317,129 +3.84(+4.30%)
May 05, 2021 88.72 89.57 86.79 89.42 163,451 +4.70(+5.54%)
May 04, 2021 84.89 86.56 84.12 84.72 165,072 -2.25(-2.58%)
May 03, 2021 86.81 88.62 85.77 86.97 175,761 +0.68(+0.79%)
Apr 30, 2021 89.07 89.59 85.92 86.29 232,218 -4.96(-5.43%)
Apr 29, 2021 92.18 92.18 89.18 91.24 213,385 -0.30(-0.32%)
Apr 28, 2021 88.31 92.06 88.31 91.54 279,718 +5.57(+6.48%)
Apr 27, 2021 87.34 88.87 85.43 85.97 138,280 -1.79(-2.04%)
Apr 26, 2021 88.21 88.44 86.33 87.76 117,047 +1.33(+1.54%)
Apr 23, 2021 87.01 87.95 84.86 86.42 112,852 +0.68(+0.80%)
Apr 22, 2021 86.43 86.71 84.30 85.74 117,582 +1.35(+1.60%)
Apr 21, 2021 82.99 84.75 81.51 84.39 57,339 +0.59(+0.71%)
Apr 20, 2021 85.77 86.18 83.28 83.80 126,892 -1.27(-1.49%)
Apr 19, 2021 83.39 87.06 83.16 85.06 272,705 +0.90(+1.07%)
Apr 16, 2021 81.49 85.06 80.77 84.16 212,205 +1.65(+2.00%)
Apr 15, 2021 83.48 83.91 81.86 82.51 253,089 +1.78(+2.21%)
Apr 14, 2021 78.05 81.55 78.05 80.73 153,227 +2.98(+3.83%)
Apr 13, 2021 76.00 79.73 75.82 77.75 194,360 +0.68(+0.88%)
Apr 12, 2021 78.98 79.17 76.05 77.07 146,056 -0.33(-0.43%)
Apr 09, 2021 78.41 79.12 76.77 77.40 217,060 -3.50(-4.33%)
Apr 08, 2021 80.25 82.25 78.89 80.91 221,274 +2.75(+3.52%)
Apr 07, 2021 79.92 81.22 77.61 78.16 263,543 -0.85(-1.08%)
Apr 06, 2021 78.23 80.73 77.77 79.01 288,380 +1.82(+2.36%)
Apr 05, 2021 77.20 77.77 76.31 77.18 268,054 +3.98(+5.43%)
Apr 01, 2021 76.31 76.59 72.97 73.21 269,875 -3.78(-4.91%)
Mar 31, 2021 73.97 77.50 73.76 76.99 298,917 +3.08(+4.17%)
Mar 30, 2021 72.13 74.75 71.62 73.91 163,764 +1.63(+2.26%)
Mar 29, 2021 70.75 72.97 69.80 72.28 131,876 -0.22(-0.30%)
Mar 26, 2021 73.65 74.36 70.01 72.50 200,127 +0.03(+0.05%)
Mar 25, 2021 70.77 73.34 70.23 72.46 244,095 +1.28(+1.79%)
Mar 24, 2021 76.37 77.70 71.15 71.19 308,271 -4.99(-6.55%)
Mar 23, 2021 77.56 80.30 75.28 76.18 221,969 -2.30(-2.93%)
Mar 22, 2021 78.26 79.38 75.83 78.48 304,228 -2.40(-2.97%)
Mar 19, 2021 78.73 82.03 77.50 80.87 339,623 +3.72(+4.83%)
Mar 18, 2021 78.43 80.95 76.61 77.15 329,870 -1.80(-2.28%)
Mar 17, 2021 73.64 79.84 73.34 78.95 264,950 +4.05(+5.40%)
Mar 16, 2021 76.62 77.19 73.95 74.90 294,976 -0.47(-0.63%)
Mar 15, 2021 74.57 76.06 73.70 75.38 306,754 -1.28(-1.66%)
Mar 12, 2021 75.93 76.86 75.02 76.65 125,523 -1.60(-2.05%)
Mar 11, 2021 75.71 78.92 74.58 78.26 209,527 +5.94(+8.22%)
Mar 10, 2021 70.32 73.11 67.77 72.31 466,940 +4.58(+6.76%)
Mar 09, 2021 66.65 70.28 65.10 67.73 379,478 +0.72(+1.07%)
Mar 08, 2021 73.24 74.37 66.51 67.02 313,413 -8.90(-11.72%)
Mar 05, 2021 75.63 76.40 72.79 75.92 210,666 +3.07(+4.21%)
Mar 04, 2021 76.00 78.32 71.40 72.85 552,061 +0.57(+0.79%)
Mar 03, 2021 68.40 75.82 64.49 72.28 729,483 +0.69(+0.97%)
Mar 02, 2021 67.35 73.35 66.05 71.59 371,746 +0.91(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.